Identifier on Kucoin: REN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.4635 USDT |
438,327.3311 REN |
0.4699 USDT |
0.4221 USDT |
0.4836 USDT |
0.4272 USDT |
| 2022-01-07 |
0.4926 USDT |
587,134.2417 REN |
0.5198 USDT |
0.4706 USDT |
0.5218 USDT |
0.4749 USDT |
| 2022-01-06 |
0.5067 USDT |
537,383.3256 REN |
0.5190 USDT |
0.4855 USDT |
0.5242 USDT |
0.5214 USDT |
| 2022-01-05 |
0.5524 USDT |
1,314,893.1727 REN |
0.5787 USDT |
0.4911 USDT |
0.5961 USDT |
0.5250 USDT |
| 2022-01-04 |
0.5891 USDT |
701,556.9918 REN |
0.5805 USDT |
0.5623 USDT |
0.6148 USDT |
0.5796 USDT |
| 2022-01-03 |
0.5844 USDT |
1,822,686.8047 REN |
0.5639 USDT |
0.5246 USDT |
0.6200 USDT |
0.5667 USDT |
| 2022-01-02 |
0.5573 USDT |
322,393.9234 REN |
0.5583 USDT |
0.5435 USDT |
0.5739 USDT |
0.5569 USDT |
| 2022-01-01 |
0.5354 USDT |
193,568.6591 REN |
0.5281 USDT |
0.5232 USDT |
0.5502 USDT |
0.5490 USDT |
| 2021-12-31 |
0.5562 USDT |
246,634.0068 REN |
0.5575 USDT |
0.5386 USDT |
0.5703 USDT |
0.5448 USDT |
| 2021-12-30 |
0.5573 USDT |
235,280.9009 REN |
0.5558 USDT |
0.5378 USDT |
0.5756 USDT |
0.5667 USDT |
| 2021-12-29 |
0.5843 USDT |
458,025.9781 REN |
0.5855 USDT |
0.5650 USDT |
0.6103 USDT |
0.5737 USDT |
| 2021-12-28 |
0.6047 USDT |
696,883.8652 REN |
0.6250 USDT |
0.5700 USDT |
0.6322 USDT |
0.5915 USDT |
| 2021-12-27 |
0.6708 USDT |
712,306.7013 REN |
0.6423 USDT |
0.6390 USDT |
0.7000 USDT |
0.6482 USDT |
| 2021-12-26 |
0.6346 USDT |
348,102.6102 REN |
0.6444 USDT |
0.6170 USDT |
0.6536 USDT |
0.6458 USDT |
| 2021-12-25 |
0.6462 USDT |
250,282.6573 REN |
0.6384 USDT |
0.6330 USDT |
0.6584 USDT |
0.6387 USDT |
| 2021-12-24 |
0.6658 USDT |
784,847.9639 REN |
0.7058 USDT |
0.6406 USDT |
0.7170 USDT |
0.6457 USDT |
| 2021-12-23 |
0.7046 USDT |
1,015,298.9596 REN |
0.6947 USDT |
0.6824 USDT |
0.7859 USDT |
0.6999 USDT |
| 2021-12-22 |
0.7076 USDT |
2,906,541.9934 REN |
0.6540 USDT |
0.6404 USDT |
0.7698 USDT |
0.7128 USDT |
| 2021-12-21 |
0.6322 USDT |
2,225,544.4412 REN |
0.4904 USDT |
0.4849 USDT |
0.7436 USDT |
0.6835 USDT |
| 2021-12-20 |
0.4778 USDT |
280,621.8172 REN |
0.4953 USDT |
0.4660 USDT |
0.5002 USDT |
0.4918 USDT |
| 2021-12-19 |
0.5079 USDT |
321,314.7367 REN |
0.5150 USDT |
0.4943 USDT |
0.5219 USDT |
0.4985 USDT |
| 2021-12-18 |
0.5126 USDT |
225,425.9806 REN |
0.5059 USDT |
0.4925 USDT |
0.5288 USDT |
0.5149 USDT |
| 2021-12-17 |
0.5034 USDT |
143,811.4998 REN |
0.5154 USDT |
0.4820 USDT |
0.5291 USDT |
0.5049 USDT |
| 2021-12-16 |
0.5340 USDT |
339,569.6580 REN |
0.5162 USDT |
0.5135 USDT |
0.5487 USDT |
0.5290 USDT |
| 2021-12-15 |
0.5027 USDT |
288,212.9993 REN |
0.5036 USDT |
0.4730 USDT |
0.5241 USDT |
0.5194 USDT |
| 2021-12-14 |
0.4955 USDT |
548,301.8176 REN |
0.4907 USDT |
0.4799 USDT |
0.5111 USDT |
0.5028 USDT |
| 2021-12-13 |
0.5141 USDT |
245,001.5457 REN |
0.5625 USDT |
0.4522 USDT |
0.5675 USDT |
0.4960 USDT |
| 2021-12-12 |
0.5637 USDT |
156,099.3358 REN |
0.5614 USDT |
0.5458 USDT |
0.5765 USDT |
0.5720 USDT |
| 2021-12-11 |
0.5434 USDT |
471,280.5025 REN |
0.5281 USDT |
0.5198 USDT |
0.5658 USDT |
0.5623 USDT |
| 2021-12-10 |
0.5583 USDT |
427,665.9189 REN |
0.5706 USDT |
0.5354 USDT |
0.5918 USDT |
0.5378 USDT |
| 2021-12-09 |
0.6046 USDT |
796,265.4552 REN |
0.6334 USDT |
0.5443 USDT |
0.6426 USDT |
0.5764 USDT |
| 2021-12-08 |
0.6205 USDT |
556,448.6225 REN |
0.6277 USDT |
0.5951 USDT |
0.6437 USDT |
0.6283 USDT |
| 2021-12-07 |
0.6345 USDT |
610,945.1834 REN |
0.6348 USDT |
0.6159 USDT |
0.6532 USDT |
0.6209 USDT |
| 2021-12-06 |
0.6012 USDT |
737,102.0081 REN |
0.6277 USDT |
0.5600 USDT |
0.6305 USDT |
0.6227 USDT |
| 2021-12-05 |
0.6492 USDT |
903,459.5594 REN |
0.7460 USDT |
0.5451 USDT |
0.7579 USDT |
0.6264 USDT |
| 2021-12-04 |
0.7398 USDT |
839,991.7612 REN |
0.8486 USDT |
0.6451 USDT |
0.8486 USDT |
0.7447 USDT |
| 2021-12-03 |
0.8655 USDT |
1,371,245.4988 REN |
0.8960 USDT |
0.7455 USDT |
0.9497 USDT |
0.8482 USDT |
| 2021-12-02 |
0.9103 USDT |
451,209.2851 REN |
0.9502 USDT |
0.8869 USDT |
0.9516 USDT |
0.9005 USDT |
| 2021-12-01 |
0.9718 USDT |
1,264,430.7832 REN |
0.8965 USDT |
0.8823 USDT |
1.0506 USDT |
0.9519 USDT |
| 2021-11-30 |
0.8953 USDT |
642,229.5678 REN |
0.8859 USDT |
0.8493 USDT |
0.9395 USDT |
0.9103 USDT |
| 2021-11-29 |
0.9009 USDT |
487,041.6475 REN |
0.9170 USDT |
0.8704 USDT |
0.9279 USDT |
0.8953 USDT |
| 2021-11-28 |
0.9026 USDT |
561,816.8701 REN |
0.9576 USDT |
0.8540 USDT |
0.9630 USDT |
0.9150 USDT |
| 2021-11-27 |
0.9434 USDT |
795,410.4677 REN |
0.8866 USDT |
0.8823 USDT |
1.0266 USDT |
0.9322 USDT |
| 2021-11-26 |
0.9146 USDT |
1,188,443.2151 REN |
0.9647 USDT |
0.8362 USDT |
1.0500 USDT |
0.8934 USDT |
| 2021-11-25 |
0.9295 USDT |
1,584,314.5301 REN |
0.8728 USDT |
0.8610 USDT |
0.9968 USDT |
0.9729 USDT |
| 2021-11-24 |
0.9026 USDT |
795,837.3847 REN |
0.9183 USDT |
0.8610 USDT |
0.9456 USDT |
0.8724 USDT |
| 2021-11-23 |
0.8861 USDT |
1,533,769.7175 REN |
0.7657 USDT |
0.7574 USDT |
0.9759 USDT |
0.9307 USDT |
| 2021-11-22 |
0.7727 USDT |
181,389.6410 REN |
0.7866 USDT |
0.7503 USDT |
0.7888 USDT |
0.7612 USDT |
| 2021-11-21 |
0.8090 USDT |
211,180.0054 REN |
0.8316 USDT |
0.7927 USDT |
0.8318 USDT |
0.7990 USDT |
| 2021-11-20 |
0.8262 USDT |
230,354.5847 REN |
0.8005 USDT |
0.7984 USDT |
0.8477 USDT |
0.8357 USDT |